Skip to main content
Schwab 1-5 Year Corporate Bond ETF (SCHJ)
NYSEARCA: SCHJ · Real-Time Price · USD
24.87
-0.02 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

SCHJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.8924.8924.8624.8724.87-0.08%317,419
Dec 4, 202524.8924.8924.8724.8924.89-0.08%216,034
Dec 3, 202524.8824.9124.8824.9124.910.12%169,948
Dec 2, 202524.8624.8824.8624.8824.880.04%180,066
Dec 1, 202524.8624.8724.8524.8724.87-0.46%125,504
Nov 28, 202524.9924.9924.9724.9924.900.02%157,754
Nov 26, 202524.9724.9924.9624.9824.89-138,421
Nov 25, 202524.9524.9924.9424.9824.890.18%276,378
Nov 24, 202524.9324.9424.9224.9424.850.02%94,208
Nov 21, 202524.9224.9424.9024.9324.840.16%151,719
Nov 20, 202524.9024.9024.8724.8924.800.08%207,378
Nov 19, 202524.8924.8924.8624.8724.78-158,312
Nov 18, 202524.9124.9124.8624.8724.780.04%108,876
Nov 17, 202524.8624.8624.8524.8624.770.08%100,704
Nov 14, 202524.8724.8824.8424.8424.75-0.08%145,443
Nov 13, 202524.8624.8724.8524.8624.77-0.08%152,713
Nov 12, 202524.9024.9024.8624.8824.79-0.06%258,784
Nov 11, 202524.8924.9024.8724.9024.810.10%41,480
Nov 10, 202524.8724.8724.8624.8724.780.02%154,939
Nov 7, 202524.8524.8824.8424.8724.780.06%153,411
Nov 6, 202524.8524.8524.8424.8524.760.20%150,995
Nov 5, 202524.8424.8424.8024.8024.71-0.18%268,433
Nov 4, 202524.8224.8624.8224.8524.760.06%186,867
Nov 3, 202524.8424.8424.8124.8324.74-0.40%122,780
Oct 31, 202524.9524.9624.9324.9324.74-0.04%179,579
Oct 30, 202524.9324.9624.9224.9424.75-0.08%459,871
Oct 29, 202525.0025.0224.9524.9624.77-0.24%243,883
Oct 28, 202525.0125.0224.9925.0224.830.04%177,788
Oct 27, 202525.0125.0124.9925.0124.82-152,343
Oct 24, 202525.0125.0225.0025.0124.820.08%154,381
Oct 23, 202525.0025.0024.9924.9924.80-0.04%117,288
Oct 22, 202525.0025.0024.9925.0024.810.02%388,370
Oct 21, 202525.0125.0124.9925.0024.81-0.02%325,888
Oct 20, 202524.9925.0024.9825.0024.810.08%133,816
Oct 17, 202524.9924.9924.9724.9824.79-0.08%230,549
Oct 16, 202524.9625.0024.9525.0024.810.18%104,267
Oct 15, 202524.9724.9824.9424.9624.77-169,839
Oct 14, 202524.9224.9624.9024.9624.770.12%211,457
Oct 13, 202524.9024.9324.9024.9324.740.13%65,952
Oct 10, 202524.9124.9124.8924.8924.710.09%152,943
Oct 9, 202524.9024.9024.8724.8724.68-0.04%73,482
Oct 8, 202524.9224.9224.8824.8824.69-0.08%80,906
Oct 7, 202524.9124.9124.8824.9024.710.04%156,961
Oct 6, 202524.8924.9024.8824.8924.70-0.04%87,490
Oct 3, 202524.9124.9224.8924.9024.71-0.08%267,727
Oct 2, 202524.9024.9224.8924.9224.730.04%101,403
Oct 1, 202524.9024.9124.8824.9124.72-0.14%65,406
Sep 30, 202524.9424.9624.9424.9524.670.04%105,984
Sep 29, 202524.9324.9424.9224.9424.660.06%88,439
Sep 26, 202524.9024.9224.9024.9224.640.08%105,642